Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramaco Resources Inc (NQ: METC )

13.30 +0.26 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.569 2.670 2.414 2.624 137,523 +0.23(+9.51%)
Feb 27, 2020 2.378 2.442 2.332 2.396 187,393 -0.03(-1.13%)
Feb 26, 2020 2.506 2.542 2.387 2.424 115,510 -0.07(-2.92%)
Feb 25, 2020 2.642 2.642 2.414 2.496 112,199 -0.09(-3.52%)
Feb 24, 2020 2.633 2.724 2.569 2.588 61,880 -0.07(-2.74%)
Feb 21, 2020 2.733 2.788 2.650 2.660 53,670 -0.07(-2.67%)
Feb 20, 2020 2.770 2.834 2.724 2.733 47,390 -0.04(-1.32%)
Feb 19, 2020 2.797 2.888 2.742 2.770 54,359 -0.02(-0.65%)
Feb 18, 2020 2.733 2.843 2.733 2.788 28,223 +0.04(+1.32%)
Feb 14, 2020 2.824 2.870 2.752 2.752 36,987 -0.10(-3.51%)
Feb 13, 2020 2.897 2.986 2.824 2.852 39,160 -0.05(-1.88%)
Feb 12, 2020 2.724 2.952 2.724 2.906 90,331 +0.24(+8.87%)
Feb 11, 2020 2.706 2.706 2.642 2.670 35,627 +0.02(+0.86%)
Feb 10, 2020 2.733 2.824 2.569 2.647 103,492 -0.13(-4.75%)
Feb 07, 2020 2.897 2.898 2.761 2.779 47,084 -0.09(-3.17%)
Feb 06, 2020 3.034 3.189 2.824 2.870 41,444 -0.15(-4.83%)
Feb 05, 2020 2.934 3.143 2.906 3.016 53,271 +0.08(+2.80%)
Feb 04, 2020 2.788 2.943 2.706 2.934 83,937 +0.16(+5.75%)
Feb 03, 2020 2.815 2.874 2.761 2.774 56,663 -0.02(-0.81%)
Jan 31, 2020 2.888 2.906 2.779 2.797 35,670 -0.11(-3.76%)
Jan 30, 2020 2.824 2.916 2.824 2.906 18,543 +0.04(+1.27%)
Jan 29, 2020 2.943 2.943 2.788 2.870 47,966 -0.07(-2.48%)
Jan 28, 2020 2.979 2.998 2.856 2.943 38,061 +0.00(+0.00%)
Jan 27, 2020 2.970 3.061 2.897 2.943 46,240 -0.06(-2.12%)
Jan 24, 2020 3.216 3.216 2.988 3.007 43,682 -0.23(-7.04%)
Jan 23, 2020 3.216 3.280 3.152 3.234 30,693 +0.00(+0.00%)
Jan 22, 2020 3.171 3.326 3.161 3.234 34,118 +0.06(+2.01%)
Jan 21, 2020 3.307 3.307 2.970 3.171 65,665 -0.15(-4.40%)
Jan 17, 2020 3.426 3.426 3.162 3.316 34,902 -0.11(-3.19%)
Jan 16, 2020 3.426 3.490 3.371 3.426 30,515 +0.04(+1.08%)
Jan 15, 2020 3.444 3.490 3.353 3.389 46,550 +0.03(+0.81%)
Jan 14, 2020 3.171 3.389 3.143 3.362 38,100 +0.17(+5.43%)
Jan 13, 2020 3.116 3.198 3.116 3.189 17,328 +0.07(+2.34%)
Jan 10, 2020 3.107 3.216 3.043 3.116 32,926 -0.05(-1.44%)
Jan 09, 2020 3.298 3.307 3.143 3.162 23,556 -0.13(-3.88%)
Jan 08, 2020 3.353 3.444 3.280 3.289 63,751 -0.03(-0.82%)
Jan 07, 2020 3.280 3.362 3.271 3.316 22,893 +0.03(+0.83%)
Jan 06, 2020 3.225 3.362 3.162 3.289 47,696 +0.05(+1.40%)
Jan 03, 2020 3.435 3.435 3.116 3.244 73,865 -0.18(-5.32%)
Jan 02, 2020 3.280 3.490 3.234 3.426 60,533 +0.16(+5.03%)
Dec 31, 2019 3.143 3.280 3.025 3.262 91,425 +0.10(+3.32%)
Dec 30, 2019 3.134 3.298 3.080 3.157 126,858 +0.01(+0.43%)
Dec 27, 2019 3.116 3.180 3.052 3.143 49,280 +0.03(+0.88%)
Dec 26, 2019 3.080 3.162 2.961 3.116 77,018 +0.08(+2.70%)
Dec 24, 2019 2.879 3.080 2.879 3.034 51,584 +0.12(+4.06%)
Dec 23, 2019 2.861 2.934 2.861 2.916 32,016 +0.05(+1.91%)
Dec 20, 2019 2.970 3.016 2.843 2.861 159,144 -0.05(-1.57%)
Dec 19, 2019 2.943 2.943 2.843 2.906 61,785 +0.01(+0.31%)
Dec 18, 2019 2.843 3.043 2.806 2.897 52,656 +0.07(+2.58%)
Dec 17, 2019 2.925 2.993 2.806 2.824 90,884 -0.15(-4.91%)
Dec 16, 2019 3.116 3.189 2.952 2.970 54,209 -0.15(-4.96%)
Dec 13, 2019 3.189 3.244 3.098 3.125 28,316 -0.10(-3.11%)
Dec 12, 2019 3.189 3.298 3.116 3.225 62,339 +0.05(+1.43%)
Dec 11, 2019 3.152 3.271 3.125 3.180 27,545 +0.00(+0.00%)
Dec 10, 2019 3.198 3.253 3.134 3.180 22,809 -0.10(-3.06%)
Dec 09, 2019 3.289 3.335 3.244 3.280 22,935 -0.01(-0.28%)
Dec 06, 2019 3.143 3.398 3.142 3.289 95,706 +0.21(+6.80%)
Dec 05, 2019 3.061 3.189 3.043 3.080 21,080 +0.06(+2.11%)
Dec 04, 2019 3.007 3.143 2.888 3.016 51,610 +0.06(+2.16%)
Dec 03, 2019 2.916 3.016 2.888 2.952 40,517 -0.02(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.